5 DAY PERFORMANCE
+1.32%
1 MONTH PERFORMANCE
+6.35%
3 MONTH PERFORMANCE
-39.94%
6 MONTH PERFORMANCE
-43.30%
YEAR-TO-DATE PERFORMANCE
+0.52%
1 YEAR PERFORMANCE
+21.07%
Vislink Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $3.99 | $3.79 (-5.01%) | $4.00 | $3.79 | 9,101 | $9.34 M |
| 01/21/2025 | $3.80 | $3.79 (-0.26%) | $3.85 | $3.66 | 36,000 | $9.34 M |
| 01/17/2025 | $4.02 | $3.80 (-5.47%) | $4.11 | $3.80 | 11,400 | $9.36 M |
| 01/16/2025 | $4.01 | $3.98 (-0.75%) | $4.01 | $3.98 | 2,112 | $9.81 M |
| 01/15/2025 | $4.02 | $3.93 (-2.24%) | $4.10 | $3.91 | 7,300 | $9.68 M |
| 01/14/2025 | $4.04 | $3.98 (-1.49%) | $4.04 | $3.98 | 3,537 | $9.81 M |
| 01/13/2025 | $3.88 | $3.85 (-0.77%) | $3.94 | $3.79 | 5,100 | $9.49 M |
| 01/10/2025 | $3.87 | $3.84 (-0.78%) | $4.07 | $3.76 | 43,900 | $9.46 M |
| 01/08/2025 | $4.17 | $3.98 (-4.56%) | $4.17 | $3.86 | 27,333 | $9.81 M |
| 01/07/2025 | $4.38 | $4.13 (-5.71%) | $4.38 | $4.05 | 10,413 | $10.18 M |
| 01/06/2025 | $3.93 | $4.21 (7.12%) | $4.37 | $3.93 | 35,600 | $10.37 M |
| 01/03/2025 | $3.95 | $3.93 (-0.51%) | $4.18 | $3.88 | 19,200 | $9.68 M |
| 01/02/2025 | $3.88 | $3.82 (-1.55%) | $4.00 | $3.80 | 12,515 | $9.41 M |
| 12/31/2024 | $3.72 | $3.83 (2.96%) | $3.91 | $3.72 | 11,342 | $9.44 M |
| 12/30/2024 | $3.60 | $3.76 (4.44%) | $3.97 | $3.59 | 28,700 | $9.26 M |
| 12/27/2024 | $3.60 | $3.73 (3.61%) | $3.79 | $3.54 | 8,971 | $9.19 M |
| 12/26/2024 | $3.80 | $3.72 (-2.11%) | $3.80 | $3.64 | 5,827 | $9.17 M |
| 12/24/2024 | $3.62 | $3.80 (4.97%) | $3.80 | $3.60 | 6,046 | $9.36 M |
| 12/23/2024 | $3.49 | $3.62 (3.72%) | $3.79 | $3.49 | 10,087 | $8.92 M |
| 12/20/2024 | $3.46 | $3.60 (4.05%) | $3.62 | $3.40 | 11,700 | $8.87 M |
| 12/19/2024 | $3.36 | $3.35 (-0.3%) | $3.52 | $3.35 | 8,253 | $8.25 M |
| 12/18/2024 | $3.55 | $3.40 (-4.23%) | $3.63 | $3.30 | 32,300 | $8.38 M |
| 12/17/2024 | $3.53 | $3.62 (2.55%) | $3.82 | $3.25 | 150,244 | $8.92 M |
| 12/16/2024 | $3.50 | $3.64 (4%) | $4.08 | $3.34 | 221,398 | $8.97 M |
| 12/13/2024 | $3.43 | $3.46 (0.87%) | $3.47 | $3.17 | 31,202 | $8.53 M |
| 12/12/2024 | $3.64 | $3.49 (-4.12%) | $3.66 | $3.41 | 7,118 | $8.60 M |
| 12/11/2024 | $3.80 | $3.65 (-3.95%) | $3.80 | $3.32 | 25,277 | $8.99 M |
| 12/10/2024 | $4.32 | $3.54 (-18.06%) | $4.32 | $3.33 | 126,942 | $8.72 M |
| 12/09/2024 | $4.20 | $4.09 (-2.62%) | $4.47 | $4.01 | 25,815 | $10.08 M |
| 12/06/2024 | $4.53 | $4.31 (-4.86%) | $4.53 | $4.16 | 7,200 | $10.62 M |
| 12/05/2024 | $4.50 | $4.48 (-0.44%) | $4.56 | $4.11 | 24,717 | $11.04 M |
| 12/04/2024 | $4.50 | $4.40 (-2.22%) | $4.67 | $4.34 | 26,100 | $10.84 M |
| 12/03/2024 | $4.44 | $4.39 (-1.13%) | $4.67 | $4.35 | 18,000 | $10.82 M |
| 12/02/2024 | $4.43 | $4.39 (-0.9%) | $5.25 | $4.31 | 67,100 | $10.82 M |
| 11/29/2024 | $4.28 | $4.52 (5.61%) | $4.64 | $4.26 | 23,300 | $11.14 M |
| 11/27/2024 | $4.24 | $4.31 (1.65%) | $4.45 | $4.22 | 19,400 | $10.62 M |
| 11/26/2024 | $4.56 | $4.46 (-2.19%) | $4.78 | $4.13 | 46,257 | $10.99 M |
| 11/25/2024 | $4.24 | $4.52 (6.6%) | $4.92 | $4.16 | 189,849 | $11.14 M |
| 11/22/2024 | $4.18 | $4.40 (5.26%) | $4.42 | $4.18 | 12,814 | $10.84 M |
| 11/21/2024 | $4.23 | $4.33 (2.36%) | $4.45 | $4.14 | 13,100 | $10.67 M |
| 11/20/2024 | $4.18 | $4.37 (4.55%) | $4.50 | $4.18 | 5,613 | $10.77 M |
| 11/19/2024 | $4.15 | $4.28 (3.13%) | $4.99 | $4.15 | 20,100 | $10.55 M |
| 11/18/2024 | $4.38 | $4.19 (-4.34%) | $4.38 | $4.10 | 29,200 | $10.32 M |
| 11/15/2024 | $4.50 | $4.35 (-3.33%) | $4.69 | $4.35 | 31,525 | $10.72 M |
| 11/14/2024 | $5.35 | $4.45 (-16.82%) | $5.35 | $3.70 | 104,106 | $10.96 M |
| 11/13/2024 | $6.38 | $6.60 (3.45%) | $6.74 | $6.30 | 24,103 | $16.26 M |
| 11/12/2024 | $6.27 | $6.46 (3.03%) | $6.57 | $6.10 | 11,909 | $15.92 M |
| 11/11/2024 | $6.02 | $6.32 (4.98%) | $6.60 | $5.99 | 18,400 | $15.57 M |
| 11/08/2024 | $5.94 | $6.02 (1.35%) | $6.17 | $5.84 | 11,846 | $14.76 M |
| 11/07/2024 | $6.04 | $6.11 (1.16%) | $6.30 | $5.98 | 7,247 | $14.98 M |
| 11/06/2024 | $6.01 | $6.12 (1.83%) | $6.36 | $6.01 | 13,900 | $15.01 M |
| 11/05/2024 | $6.23 | $6.02 (-3.37%) | $6.24 | $6.02 | 10,043 | $14.76 M |
| 11/04/2024 | $6.07 | $6.25 (2.97%) | $6.34 | $5.99 | 8,000 | $15.33 M |
| 11/01/2024 | $6.10 | $6.08 (-0.33%) | $6.22 | $6.08 | 5,341 | $14.91 M |
| 10/31/2024 | $6.18 | $6.03 (-2.43%) | $6.22 | $5.96 | 12,503 | $14.79 M |
| 10/30/2024 | $6.24 | $6.19 (-0.8%) | $6.44 | $5.98 | 15,712 | $15.18 M |
| 10/29/2024 | $6.03 | $6.25 (3.65%) | $6.40 | $6.00 | 21,543 | $15.33 M |
| 10/28/2024 | $6.17 | $6.09 (-1.3%) | $6.22 | $5.96 | 113,800 | $14.93 M |
| 10/25/2024 | $6.24 | $6.20 (-0.64%) | $6.39 | $6.20 | 6,200 | $15.20 M |
| 10/24/2024 | $6.19 | $6.32 (2.1%) | $6.37 | $6.19 | 3,100 | $15.50 M |
| 10/23/2024 | $6.33 | $6.41 (1.26%) | $6.43 | $6.21 | 13,549 | $15.72 M |